1,806円
ＳＥＭＩＴＥＣの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/09/18 | 8,000.0 | 8,090.0 | 7,730.0 | 7,980.0 | 1,995.0 | 74,600 |
| 2018/09/14 | 7,440.0 | 8,270.0 | 7,350.0 | 8,240.0 | 2,060.0 | 108,300 |
| 2018/09/13 | 7,560.0 | 7,590.0 | 7,080.0 | 7,250.0 | 1,812.5 | 54,600 |
| 2018/09/12 | 7,870.0 | 8,280.0 | 7,610.0 | 7,680.0 | 1,920.0 | 60,400 |
| 2018/09/11 | 8,010.0 | 8,020.0 | 7,650.0 | 7,870.0 | 1,967.5 | 52,900 |
| 2018/09/10 | 6,920.0 | 7,910.0 | 6,920.0 | 7,900.0 | 1,975.0 | 109,200 |
| 2018/09/07 | 7,060.0 | 7,060.0 | 6,730.0 | 6,910.0 | 1,727.5 | 37,900 |
| 2018/09/06 | 7,150.0 | 7,380.0 | 6,940.0 | 7,270.0 | 1,817.5 | 29,600 |
| 2018/09/05 | 6,640.0 | 7,130.0 | 6,640.0 | 7,060.0 | 1,765.0 | 30,900 |
| 2018/09/04 | 6,850.0 | 7,030.0 | 6,650.0 | 6,680.0 | 1,670.0 | 36,500 |
| 2018/09/03 | 7,380.0 | 7,570.0 | 6,820.0 | 6,950.0 | 1,737.5 | 30,300 |
| 2018/08/31 | 7,200.0 | 7,430.0 | 7,110.0 | 7,380.0 | 1,845.0 | 32,600 |
| 2018/08/30 | 7,330.0 | 7,390.0 | 7,150.0 | 7,210.0 | 1,802.5 | 22,800 |
| 2018/08/29 | 7,130.0 | 7,440.0 | 7,050.0 | 7,260.0 | 1,815.0 | 32,500 |
| 2018/08/28 | 7,330.0 | 7,540.0 | 6,950.0 | 7,060.0 | 1,765.0 | 55,100 |
| 2018/08/27 | 7,350.0 | 7,600.0 | 7,280.0 | 7,480.0 | 1,870.0 | 41,100 |
| 2018/08/24 | 7,000.0 | 7,400.0 | 7,000.0 | 7,210.0 | 1,802.5 | 62,800 |
| 2018/08/23 | 6,930.0 | 7,050.0 | 6,750.0 | 6,960.0 | 1,740.0 | 29,000 |
| 2018/08/22 | 7,030.0 | 7,150.0 | 6,470.0 | 7,000.0 | 1,750.0 | 82,800 |
| 2018/08/21 | 6,480.0 | 7,100.0 | 6,340.0 | 7,030.0 | 1,757.5 | 98,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＥＭＩＴＥＣの取引履歴を振り返りませんか？
ＳＥＭＩＴＥＣの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
